Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	152.45	153.35	151.83	152.27	1,196,720	-0.25(-0.17%)
May 30, 2017	152.48	153.25	152.10	152.53	1,147,835	+0.17(+0.11%)
May 26, 2017	152.88	153.12	151.03	152.36	1,428,148	-0.31(-0.20%)
May 25, 2017	153.55	155.15	152.66	152.67	1,902,644	-0.20(-0.13%)
May 24, 2017	151.66	153.13	151.19	152.87	904,950	+1.27(+0.84%)
May 23, 2017	150.50	151.79	150.50	151.60	832,395	+1.10(+0.73%)
May 22, 2017	150.88	151.24	149.97	150.50	1,679,910	-0.12(-0.08%)
May 19, 2017	151.50	152.57	150.45	150.62	1,702,150	-0.59(-0.39%)
May 18, 2017	150.06	151.74	149.61	151.21	1,535,625	+1.60(+1.07%)
May 17, 2017	152.38	151.78	149.50	149.61	1,729,636	-2.77(-1.82%)
May 16, 2017	153.00	153.16	151.49	152.38	1,396,588	-0.72(-0.47%)
May 15, 2017	152.72	153.88	152.22	153.09	1,671,360	+0.07(+0.04%)
May 12, 2017	154.42	155.72	152.56	153.03	1,526,218	-1.69(-1.09%)
May 11, 2017	153.98	155.16	152.72	154.72	1,047,348	+0.87(+0.56%)
May 10, 2017	153.00	154.21	152.70	153.85	1,532,945	+0.24(+0.15%)
May 09, 2017	152.87	154.40	152.79	153.61	1,356,177	+0.85(+0.56%)
May 08, 2017	151.73	153.12	151.21	152.76	1,519,455	+1.42(+0.94%)
May 05, 2017	150.17	152.59	149.45	151.35	1,718,625	+3.32(+2.25%)
May 04, 2017	149.02	149.37	146.69	148.02	1,489,861	-0.28(-0.19%)
May 03, 2017	149.43	150.31	147.94	148.31	1,027,334	-1.28(-0.85%)
May 02, 2017	149.12	149.99	147.55	149.58	1,113,224	+0.81(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.